Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-04-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $12.71 | $12.71 | 5,019,400 | — | — |
| 2024-12-30 | $12.74 | $12.74 | 6,074,100 | — | — |
| 2024-12-27 | $12.88 | $12.88 | 6,843,600 | — | — |
| 2024-12-26 | $13.18 | $13.18 | 4,701,200 | — | — |
| 2024-12-24 | $13.13 | $13.13 | 2,583,500 | — | — |
| 2024-12-23 | $13.05 | $13.05 | 6,044,300 | — | — |
| 2024-12-20 | $13.25 | $13.25 | 14,161,400 | — | — |
| 2024-12-19 | $12.74 | $12.74 | 10,222,900 | — | — |
| 2024-12-18 | $12.97 | $12.97 | 9,863,000 | — | — |
| 2024-12-17 | $13.91 | $13.91 | 5,974,700 | — | — |
| 2024-12-16 | $14.06 | $14.06 | 8,331,300 | — | — |
| 2024-12-13 | $14.01 | $14.01 | 8,646,500 | — | — |
| 2024-12-12 | $14.23 | $14.23 | 8,176,900 | — | — |
| 2024-12-11 | $14.64 | $14.64 | 9,053,400 | — | — |
| 2024-12-10 | $14.71 | $14.71 | 13,925,200 | — | — |
| 2024-12-09 | $15.50 | $15.50 | 21,017,500 | — | — |
| 2024-12-06 | $14.81 | $14.81 | 28,324,100 | — | — |
| 2024-12-05 | $14.95 | $14.95 | 26,744,000 | — | — |
| 2024-12-04 | $15.33 | $15.33 | 15,792,300 | — | — |
| 2024-12-03 | $14.38 | $14.38 | 7,246,200 | — | — |
| 2024-12-02 | $14.52 | $14.52 | 9,822,100 | — | — |
| 2024-11-29 | $14.21 | $14.21 | 4,055,600 | — | — |
| 2024-11-27 | $14.09 | $14.09 | 5,643,700 | — | — |
| 2024-11-26 | $14.18 | $14.18 | 6,510,800 | — | — |
| 2024-11-25 | $14.50 | $14.50 | 11,460,200 | — | — |
| 2024-11-22 | $14.24 | $14.24 | 13,779,000 | — | — |
| 2024-11-21 | $13.68 | $13.68 | 11,343,500 | — | — |
| 2024-11-20 | $12.87 | $12.87 | 9,694,500 | — | — |
| 2024-11-19 | $12.76 | $12.76 | 6,388,500 | — | — |
| 2024-11-18 | $12.52 | $12.52 | 5,057,700 | — | — |
| 2024-11-15 | $12.37 | $12.37 | 10,777,700 | — | — |
| 2024-11-14 | $12.64 | $12.64 | 11,227,200 | — | — |
| 2024-11-13 | $13.53 | $13.53 | 8,523,700 | — | — |
| 2024-11-12 | $13.36 | $13.36 | 5,815,300 | — | — |
| 2024-11-11 | $13.89 | $13.89 | 12,806,500 | — | — |
| 2024-11-08 | $13.17 | $13.17 | 4,776,900 | — | — |
| 2024-11-07 | $13.38 | $13.38 | 8,583,100 | — | — |
| 2024-11-06 | $13.15 | $13.15 | 10,399,800 | — | — |
| 2024-11-05 | $12.54 | $12.54 | 5,735,600 | — | — |
| 2024-11-04 | $12.32 | $12.32 | 5,134,100 | — | — |
| 2024-11-01 | $12.57 | $12.57 | 4,385,200 | — | — |
| 2024-10-31 | $12.36 | $12.36 | 4,409,800 | — | — |
| 2024-10-30 | $12.61 | $12.61 | 4,818,200 | — | — |
| 2024-10-29 | $12.70 | $12.70 | 4,148,200 | — | — |
| 2024-10-28 | $12.48 | $12.48 | 5,681,500 | — | — |
| 2024-10-25 | $12.35 | $12.35 | 4,538,000 | — | — |
| 2024-10-24 | $12.48 | $12.48 | 5,323,000 | — | — |
| 2024-10-23 | $12.06 | $12.06 | 12,144,500 | — | — |
| 2024-10-22 | $12.64 | $12.64 | 6,511,900 | — | — |
| 2024-10-21 | $13.05 | $13.05 | 5,688,200 | — | — |
| 2024-10-18 | $13.06 | $13.06 | 5,385,900 | — | — |
| 2024-10-17 | $12.77 | $12.77 | 3,838,500 | — | — |
| 2024-10-16 | $12.80 | $12.80 | 3,549,000 | — | — |
| 2024-10-15 | $12.87 | $12.87 | 7,048,500 | — | — |
| 2024-10-14 | $12.74 | $12.74 | 3,647,100 | — | — |
| 2024-10-11 | $12.70 | $12.70 | 6,781,800 | — | — |
| 2024-10-10 | $12.56 | $12.56 | 6,667,500 | — | — |
| 2024-10-09 | $12.44 | $12.44 | 6,705,700 | — | — |
| 2024-10-08 | $12.17 | $12.17 | 4,193,000 | — | — |
| 2024-10-07 | $12.29 | $12.29 | 6,726,900 | — | — |
| 2024-10-04 | $12.49 | $12.49 | 7,297,700 | — | — |
| 2024-10-03 | $11.95 | $11.95 | 8,500,200 | — | — |
| 2024-10-02 | $12.33 | $12.33 | 4,528,400 | — | — |
| 2024-10-01 | $12.40 | $12.40 | 5,957,000 | — | — |
| 2024-09-30 | $12.80 | $12.80 | 5,759,700 | — | — |
| 2024-09-27 | $12.80 | $12.80 | 4,771,700 | — | — |
| 2024-09-26 | $12.59 | $12.59 | 6,153,100 | — | — |
| 2024-09-25 | $12.48 | $12.48 | 5,635,200 | — | — |
| 2024-09-24 | $12.95 | $12.95 | 6,196,500 | — | — |
| 2024-09-23 | $12.91 | $12.91 | 10,584,600 | — | — |
| 2024-09-20 | $12.49 | $12.49 | 26,670,700 | — | — |
| 2024-09-19 | $12.45 | $12.45 | 12,629,600 | — | — |
| 2024-09-18 | $12.30 | $12.30 | 10,223,800 | — | — |
| 2024-09-17 | $12.27 | $12.27 | 9,815,300 | — | — |
| 2024-09-16 | $12.48 | $12.48 | 8,571,300 | — | — |
| 2024-09-13 | $12.51 | $12.51 | 11,382,700 | — | — |
| 2024-09-12 | $12.02 | $12.02 | 8,434,300 | — | — |
| 2024-09-11 | $12.02 | $12.02 | 10,305,100 | — | — |
| 2024-09-10 | $12.03 | $12.03 | 10,084,800 | — | — |
| 2024-09-09 | $12.19 | $12.19 | 15,675,300 | — | — |
| 2024-09-06 | $11.97 | $11.97 | 38,813,900 | — | — |
| 2024-09-05 | $12.74 | $12.74 | 19,823,200 | — | — |
| 2024-09-04 | $12.72 | $12.72 | 9,772,800 | — | — |
| 2024-09-03 | $12.59 | $12.59 | 7,655,200 | — | — |
| 2024-08-30 | $12.88 | $12.88 | 32,708,300 | — | — |
| 2024-08-29 | $12.84 | $12.84 | 9,595,900 | — | — |
| 2024-08-28 | $12.58 | $12.58 | 8,988,000 | — | — |
| 2024-08-27 | $12.86 | $12.86 | 10,555,100 | — | — |
| 2024-08-26 | $12.64 | $12.64 | 6,816,700 | — | — |
| 2024-08-23 | $12.41 | $12.41 | 5,810,600 | — | — |
| 2024-08-22 | $12.06 | $12.06 | 5,788,800 | — | — |
| 2024-08-21 | $12.25 | $12.25 | 7,764,200 | — | — |
| 2024-08-20 | $12.09 | $12.09 | 5,736,300 | — | — |
| 2024-08-19 | $12.16 | $12.16 | 6,005,100 | — | — |
| 2024-08-16 | $11.85 | $11.85 | 5,819,200 | — | — |
| 2024-08-15 | $11.79 | $11.79 | 6,785,800 | — | — |
| 2024-08-14 | $11.43 | $11.43 | 6,444,200 | — | — |
| 2024-08-13 | $11.53 | $11.53 | 10,728,400 | — | — |
| 2024-08-12 | $11.13 | $11.13 | 8,328,400 | — | — |
| 2024-08-09 | $11.37 | $11.37 | 10,309,900 | — | — |
| 2024-08-08 | $11.13 | $11.13 | 7,223,200 | — | — |
| 2024-08-07 | $10.75 | $10.75 | 10,206,200 | — | — |
| 2024-08-06 | $10.89 | $10.89 | 15,715,000 | — | — |
| 2024-08-05 | $11.13 | $11.13 | 14,810,400 | — | — |
| 2024-08-02 | $11.41 | $11.41 | 11,855,600 | — | — |
| 2024-08-01 | $11.80 | $11.80 | 10,249,900 | — | — |
| 2024-07-31 | $12.17 | $12.17 | 8,109,300 | — | — |
| 2024-07-30 | $12.06 | $12.06 | 7,883,600 | — | — |
| 2024-07-29 | $12.32 | $12.32 | 5,405,000 | — | — |
| 2024-07-26 | $12.36 | $12.36 | 7,086,500 | — | — |
| 2024-07-25 | $12.20 | $12.20 | 8,402,800 | — | — |
| 2024-07-24 | $11.93 | $11.93 | 9,735,500 | — | — |
| 2024-07-23 | $12.31 | $12.31 | 5,440,700 | — | — |
| 2024-07-22 | $12.24 | $12.24 | 7,371,100 | — | — |
| 2024-07-19 | $12.05 | $12.05 | 6,710,400 | — | — |
| 2024-07-18 | $12.09 | $12.09 | 9,905,100 | — | — |
| 2024-07-17 | $12.57 | $12.57 | 10,056,700 | — | — |
| 2024-07-16 | $12.70 | $12.70 | 8,014,200 | — | — |
| 2024-07-15 | $12.47 | $12.47 | 12,196,700 | — | — |
| 2024-07-12 | $12.63 | $12.63 | 10,688,900 | — | — |
| 2024-07-11 | $12.35 | $12.35 | 10,231,000 | — | — |
| 2024-07-10 | $12.09 | $12.09 | 10,946,400 | — | — |
| 2024-07-09 | $11.93 | $11.93 | 23,777,700 | — | — |
| 2024-07-08 | $12.82 | $12.82 | 9,601,500 | — | — |
| 2024-07-05 | $13.24 | $13.24 | 7,620,100 | — | — |
| 2024-07-03 | $12.96 | $12.96 | 5,835,300 | — | — |
| 2024-07-02 | $12.96 | $12.96 | 8,376,100 | — | — |
| 2024-07-01 | $12.88 | $12.88 | 8,149,200 | — | — |
| 2024-06-28 | $12.68 | $12.68 | 13,027,100 | — | — |
| 2024-06-27 | $12.68 | $12.68 | 11,537,200 | — | — |
| 2024-06-26 | $12.22 | $12.22 | 9,136,600 | — | — |
| 2024-06-25 | $11.93 | $11.93 | 9,342,200 | — | — |
| 2024-06-24 | $12.03 | $12.03 | 9,989,200 | — | — |
| 2024-06-21 | $11.96 | $11.96 | 21,017,300 | — | — |
| 2024-06-20 | $11.37 | $11.37 | 12,294,000 | — | — |
| 2024-06-18 | $11.26 | $11.26 | 9,808,900 | — | — |
| 2024-06-17 | $11.43 | $11.43 | 10,707,500 | — | — |
| 2024-06-14 | $11.54 | $11.54 | 9,360,000 | — | — |
| 2024-06-13 | $11.53 | $11.53 | 12,100,800 | — | — |
| 2024-06-12 | $11.81 | $11.81 | 14,367,600 | — | — |
| 2024-06-11 | $11.81 | $11.81 | 11,978,000 | — | — |
| 2024-06-10 | $12.01 | $12.01 | 11,935,100 | — | — |
| 2024-06-07 | $12.00 | $12.00 | 13,496,600 | — | — |
| 2024-06-06 | $12.25 | $12.25 | 13,704,600 | — | — |
| 2024-06-05 | $11.87 | $11.87 | 16,482,100 | — | — |
| 2024-06-04 | $11.75 | $11.75 | 17,823,000 | — | — |
| 2024-06-03 | $11.92 | $11.92 | 33,044,800 | — | — |
| 2024-05-31 | $12.26 | $12.26 | 38,660,500 | — | — |
| 2024-05-30 | $12.07 | $12.07 | 86,512,200 | — | — |
| 2024-05-29 | $18.30 | $18.30 | 26,483,300 | — | — |
| 2024-05-28 | $18.75 | $18.75 | 10,494,800 | — | — |
| 2024-05-24 | $18.98 | $18.98 | 5,200,600 | — | — |
| 2024-05-23 | $19.04 | $19.04 | 6,506,500 | — | — |
| 2024-05-22 | $19.59 | $19.59 | 5,163,800 | — | — |
| 2024-05-21 | $19.90 | $19.90 | 5,105,400 | — | — |
| 2024-05-20 | $20.31 | $20.31 | 3,750,700 | — | — |
| 2024-05-17 | $20.41 | $20.41 | 5,148,200 | — | — |
| 2024-05-16 | $20.19 | $20.19 | 5,365,700 | — | — |
| 2024-05-15 | $20.74 | $20.74 | 6,552,400 | — | — |
| 2024-05-14 | $20.20 | $20.20 | 5,652,200 | — | — |
| 2024-05-13 | $19.80 | $19.80 | 6,976,400 | — | — |
| 2024-05-10 | $19.22 | $19.22 | 5,154,800 | — | — |
| 2024-05-09 | $19.39 | $19.39 | 5,736,200 | — | — |
| 2024-05-08 | $19.90 | $19.90 | 4,734,700 | — | — |
| 2024-05-07 | $20.02 | $20.02 | 5,339,800 | — | — |
| 2024-05-06 | $19.85 | $19.85 | 4,228,100 | — | — |
| 2024-05-03 | $19.48 | $19.48 | 3,862,400 | — | — |
| 2024-05-02 | $19.30 | $19.30 | 4,597,000 | — | — |
| 2024-05-01 | $19.24 | $19.24 | 4,793,400 | — | — |
| 2024-04-30 | $18.97 | $18.97 | 5,190,800 | — | — |
| 2024-04-29 | $19.76 | $19.76 | 4,743,000 | — | — |
| 2024-04-26 | $19.46 | $19.46 | 4,693,000 | — | — |
| 2024-04-25 | $19.41 | $19.41 | 5,230,600 | — | — |
| 2024-04-24 | $19.70 | $19.70 | 6,159,500 | — | — |
| 2024-04-23 | $19.55 | $19.55 | 5,821,100 | — | — |
| 2024-04-22 | $18.89 | $18.89 | 5,407,700 | — | — |
| 2024-04-19 | $18.75 | $18.75 | 5,614,000 | — | — |
| 2024-04-18 | $19.04 | $19.04 | 4,726,100 | — | — |
| 2024-04-17 | $19.12 | $19.12 | 4,570,900 | — | — |
| 2024-04-16 | $19.41 | $19.41 | 7,327,100 | — | — |
| 2024-04-15 | $19.48 | $19.48 | 11,204,000 | — | — |
| 2024-04-12 | $20.71 | $20.71 | 5,603,200 | — | — |
| 2024-04-11 | $21.31 | $21.31 | 6,356,100 | — | — |
| 2024-04-10 | $21.41 | $21.41 | 5,337,200 | — | — |
| 2024-04-09 | $21.80 | $21.80 | 5,856,600 | — | — |
| 2024-04-08 | $21.65 | $21.65 | 5,172,100 | — | — |
| 2024-04-05 | $21.21 | $21.21 | 6,714,300 | — | — |
| 2024-04-04 | $21.35 | $21.35 | 7,100,100 | — | — |
| 2024-04-03 | $21.54 | $21.54 | 6,102,900 | — | — |
| 2024-04-02 | $21.57 | $21.57 | 6,772,200 | — | — |
| 2024-04-01 | $22.19 | $22.19 | 5,593,700 | — | — |
| 2024-03-28 | $22.67 | $22.67 | 5,456,000 | — | — |
| 2024-03-27 | $22.78 | $22.78 | 5,453,200 | — | — |
| 2024-03-26 | $22.71 | $22.71 | 5,325,300 | — | — |
| 2024-03-25 | $23.07 | $23.07 | 4,489,100 | — | — |
| 2024-03-22 | $22.97 | $22.97 | 6,526,600 | — | — |
| 2024-03-21 | $23.47 | $23.47 | 7,276,000 | — | — |
| 2024-03-20 | $23.32 | $23.32 | 7,059,200 | — | — |
| 2024-03-19 | $23.13 | $23.13 | 8,234,600 | — | — |
| 2024-03-18 | $23.06 | $23.06 | 9,937,000 | — | — |
| 2024-03-15 | $22.75 | $22.75 | 14,180,100 | — | — |
| 2024-03-14 | $22.75 | $22.75 | 35,861,500 | — | — |
| 2024-03-13 | $24.43 | $24.43 | 24,895,500 | — | — |
| 2024-03-12 | $24.64 | $24.64 | 12,955,500 | — | — |
| 2024-03-11 | $24.10 | $24.10 | 9,919,600 | — | — |
| 2024-03-08 | $23.66 | $23.66 | 9,596,100 | — | — |
| 2024-03-07 | $23.60 | $23.60 | 7,431,600 | — | — |
| 2024-03-06 | $23.19 | $23.19 | 6,830,500 | — | — |
| 2024-03-05 | $22.42 | $22.42 | 10,968,200 | — | — |
| 2024-03-04 | $23.66 | $23.66 | 7,147,700 | — | — |
| 2024-03-01 | $23.63 | $23.63 | 6,316,700 | — | — |
| 2024-02-29 | $23.75 | $23.75 | 9,240,900 | — | — |
| 2024-02-28 | $23.36 | $23.36 | 6,763,400 | — | — |
| 2024-02-27 | $23.68 | $23.68 | 10,399,300 | — | — |
| 2024-02-26 | $24.01 | $24.01 | 8,683,400 | — | — |
| 2024-02-23 | $23.33 | $23.33 | 5,939,600 | — | — |
| 2024-02-22 | $23.42 | $23.42 | 8,195,100 | — | — |
| 2024-02-21 | $22.90 | $22.90 | 7,738,000 | — | — |
| 2024-02-20 | $23.82 | $23.82 | 9,995,600 | — | — |
| 2024-02-16 | $24.96 | $24.96 | 9,171,400 | — | — |
| 2024-02-15 | $25.67 | $25.67 | 8,779,700 | — | — |
| 2024-02-14 | $26.01 | $26.01 | 9,810,000 | — | — |
| 2024-02-13 | $24.94 | $24.94 | 15,134,800 | — | — |
| 2024-02-12 | $26.88 | $26.88 | 18,309,200 | — | — |
| 2024-02-09 | $26.35 | $26.35 | 21,214,100 | — | — |
| 2024-02-08 | $24.36 | $24.36 | 14,569,200 | — | — |
| 2024-02-07 | $23.48 | $23.48 | 7,445,000 | — | — |
| 2024-02-06 | $23.15 | $23.15 | 5,669,100 | — | — |
| 2024-02-05 | $22.51 | $22.51 | 7,722,700 | — | — |
| 2024-02-02 | $23.44 | $23.44 | 7,331,800 | — | — |
| 2024-02-01 | $23.11 | $23.11 | 5,727,800 | — | — |
| 2024-01-31 | $22.98 | $22.98 | 10,552,700 | — | — |
| 2024-01-30 | $23.85 | $23.85 | 8,234,100 | — | — |
| 2024-01-29 | $24.19 | $24.19 | 11,153,500 | — | — |
| 2024-01-26 | $22.74 | $22.74 | 6,953,600 | — | — |
| 2024-01-25 | $22.83 | $22.83 | 6,951,200 | — | — |
| 2024-01-24 | $22.63 | $22.63 | 8,453,200 | — | — |
| 2024-01-23 | $23.54 | $23.54 | 9,084,500 | — | — |
| 2024-01-22 | $23.49 | $23.49 | 12,982,700 | — | — |
| 2024-01-19 | $22.23 | $22.23 | 8,611,000 | — | — |
| 2024-01-18 | $21.60 | $21.60 | 6,102,300 | — | — |
| 2024-01-17 | $21.62 | $21.62 | 8,002,900 | — | — |
| 2024-01-16 | $22.09 | $22.09 | 8,735,800 | — | — |
| 2024-01-12 | $22.17 | $22.17 | 6,636,100 | — | — |
| 2024-01-11 | $22.57 | $22.57 | 7,481,000 | — | — |
| 2024-01-10 | $22.74 | $22.74 | 8,844,800 | — | — |
| 2024-01-09 | $22.52 | $22.52 | 9,310,600 | — | — |
| 2024-01-08 | $23.10 | $23.10 | 8,764,600 | — | — |
| 2024-01-05 | $22.61 | $22.61 | 6,864,400 | — | — |
| 2024-01-04 | $22.57 | $22.57 | 7,765,200 | — | — |
| 2024-01-03 | $22.57 | $22.57 | 9,323,500 | — | — |
| 2024-01-02 | $23.80 | $23.80 | 9,387,900 | — | — |